Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 3.679 | 3.731 | 3.646 | 3.648 | 3,284,896 | -0.03(-0.68%) |
Aug 30, 2006 | 3.671 | 3.701 | 3.643 | 3.674 | 3,302,009 | -0.00(-0.07%) |
Aug 29, 2006 | 3.714 | 3.734 | 3.635 | 3.676 | 3,856,787 | +0.01(+0.21%) |
Aug 28, 2006 | 3.651 | 3.699 | 3.581 | 3.669 | 3,724,659 | +0.01(+0.34%) |
Aug 25, 2006 | 3.593 | 3.686 | 3.593 | 3.656 | 4,484,396 | +0.08(+2.25%) |
Aug 24, 2006 | 3.596 | 3.633 | 3.495 | 3.576 | 9,278,816 | -0.02(-0.42%) |
Aug 23, 2006 | 3.812 | 3.829 | 3.591 | 3.591 | 8,689,015 | -0.22(-5.74%) |
Aug 22, 2006 | 3.819 | 3.867 | 3.749 | 3.809 | 3,119,735 | -0.05(-1.17%) |
Aug 21, 2006 | 3.819 | 3.872 | 3.807 | 3.854 | 4,669,455 | -0.03(-0.65%) |
Aug 18, 2006 | 3.895 | 3.930 | 3.829 | 3.880 | 3,022,231 | -0.04(-1.03%) |
Aug 17, 2006 | 3.932 | 4.018 | 3.877 | 3.920 | 5,300,247 | +0.02(+0.52%) |
Aug 16, 2006 | 3.882 | 3.953 | 3.854 | 3.900 | 7,771,282 | +0.05(+1.17%) |
Aug 15, 2006 | 3.895 | 3.905 | 3.807 | 3.854 | 9,915,976 | +0.02(+0.52%) |
Aug 14, 2006 | 3.839 | 3.895 | 3.784 | 3.834 | 5,298,258 | -0.03(-0.78%) |
Aug 11, 2006 | 3.932 | 3.945 | 3.834 | 3.865 | 4,219,742 | -0.09(-2.35%) |
Aug 10, 2006 | 3.910 | 3.958 | 3.890 | 3.958 | 4,522,602 | -0.01(-0.32%) |
Aug 09, 2006 | 4.068 | 4.101 | 3.942 | 3.970 | 3,875,890 | -0.05(-1.19%) |
Aug 08, 2006 | 3.993 | 4.088 | 3.965 | 4.018 | 4,721,988 | +0.04(+1.01%) |
Aug 07, 2006 | 3.942 | 4.050 | 3.932 | 3.978 | 3,237,536 | +0.02(+0.38%) |
Aug 04, 2006 | 4.068 | 4.133 | 3.955 | 3.963 | 9,896,475 | -0.06(-1.50%) |
Aug 03, 2006 | 3.875 | 4.045 | 3.875 | 4.023 | 5,609,077 | +0.07(+1.65%) |
Aug 02, 2006 | 3.945 | 4.015 | 3.910 | 3.958 | 8,154,931 | +0.12(+3.08%) |
Aug 01, 2006 | 3.905 | 3.905 | 3.809 | 3.839 | 6,120,874 | -0.07(-1.86%) |
Jul 31, 2006 | 3.965 | 3.978 | 3.890 | 3.912 | 7,117,805 | -0.01(-0.32%) |
Jul 28, 2006 | 3.804 | 3.970 | 3.792 | 3.925 | 7,823,417 | +0.16(+4.13%) |
Jul 27, 2006 | 3.782 | 3.832 | 3.726 | 3.769 | 4,507,479 | +0.04(+1.08%) |
Jul 26, 2006 | 3.706 | 3.777 | 3.651 | 3.729 | 4,312,470 | -0.02(-0.54%) |
Jul 25, 2006 | 3.669 | 3.764 | 3.626 | 3.749 | 6,263,350 | +0.07(+1.77%) |
Jul 24, 2006 | 3.638 | 3.684 | 3.586 | 3.684 | 6,191,714 | +0.09(+2.59%) |
Jul 21, 2006 | 3.731 | 3.739 | 3.566 | 3.591 | 6,495,370 | -0.11(-2.86%) |
Jul 20, 2006 | 3.837 | 3.860 | 3.648 | 3.696 | 6,598,446 | -0.10(-2.58%) |
Jul 19, 2006 | 3.528 | 3.839 | 3.528 | 3.794 | 10,755,308 | +0.25(+7.02%) |
Jul 18, 2006 | 3.568 | 3.601 | 3.488 | 3.545 | 4,435,047 | +0.06(+1.73%) |
Jul 17, 2006 | 3.555 | 3.593 | 3.470 | 3.485 | 5,636,537 | -0.10(-2.67%) |
Jul 14, 2006 | 3.628 | 3.651 | 3.508 | 3.581 | 7,875,154 | -0.05(-1.38%) |
Jul 13, 2006 | 3.744 | 3.759 | 3.581 | 3.631 | 8,154,931 | -0.16(-4.30%) |
Jul 12, 2006 | 3.862 | 3.862 | 3.779 | 3.794 | 7,178,695 | -0.01(-0.20%) |
Jul 11, 2006 | 3.694 | 3.837 | 3.618 | 3.802 | 6,601,630 | +0.06(+1.68%) |
Jul 10, 2006 | 3.757 | 3.799 | 3.706 | 3.739 | 2,424,869 | +0.01(+0.34%) |
Jul 07, 2006 | 3.711 | 3.782 | 3.681 | 3.726 | 5,043,951 | -0.04(-1.00%) |
Jul 06, 2006 | 3.751 | 3.804 | 3.724 | 3.764 | 4,861,678 | +0.02(+0.40%) |
Jul 05, 2006 | 3.774 | 3.809 | 3.674 | 3.749 | 5,472,173 | -0.13(-3.43%) |
Jul 03, 2006 | 3.829 | 3.895 | 3.812 | 3.882 | 4,447,384 | +0.14(+3.62%) |
Jun 30, 2006 | 3.814 | 3.844 | 3.696 | 3.746 | 6,855,937 | +0.01(+0.20%) |
Jun 29, 2006 | 3.568 | 3.751 | 3.558 | 3.739 | 6,551,883 | +0.23(+6.51%) |
Jun 28, 2006 | 3.455 | 3.533 | 3.442 | 3.510 | 5,703,795 | +0.14(+4.10%) |
Jun 27, 2006 | 3.445 | 3.518 | 3.360 | 3.372 | 5,136,679 | -0.04(-1.03%) |
Jun 26, 2006 | 3.430 | 3.483 | 3.380 | 3.407 | 4,250,386 | +0.04(+1.12%) |
Jun 23, 2006 | 3.317 | 3.440 | 3.284 | 3.370 | 4,620,902 | +0.02(+0.52%) |
Jun 22, 2006 | 3.352 | 3.390 | 3.277 | 3.352 | 4,184,720 | +0.01(+0.15%) |
Jun 21, 2006 | 3.224 | 3.367 | 3.199 | 3.347 | 7,889,481 | +0.12(+3.82%) |
Jun 20, 2006 | 3.292 | 3.310 | 3.191 | 3.224 | 7,152,429 | -0.00(-0.08%) |
Jun 19, 2006 | 3.367 | 3.390 | 3.184 | 3.226 | 7,687,707 | -0.07(-2.13%) |
Jun 16, 2006 | 3.292 | 3.332 | 3.234 | 3.297 | 6,792,658 | -0.06(-1.65%) |
Jun 15, 2006 | 3.292 | 3.372 | 3.189 | 3.352 | 7,378,081 | +0.23(+7.32%) |
Jun 14, 2006 | 3.066 | 3.189 | 3.030 | 3.123 | 8,939,740 | +0.05(+1.64%) |
Jun 13, 2006 | 3.078 | 3.224 | 2.990 | 3.073 | 12,896,818 | -0.14(-4.30%) |
Jun 12, 2006 | 3.354 | 3.390 | 3.206 | 3.211 | 6,995,228 | -0.18(-5.19%) |
Jun 09, 2006 | 3.566 | 3.566 | 3.375 | 3.387 | 5,727,276 | -0.04(-1.25%) |
Jun 08, 2006 | 3.329 | 3.455 | 3.272 | 3.430 | 9,283,592 | +0.01(+0.15%) |
Jun 07, 2006 | 3.515 | 3.586 | 3.387 | 3.425 | 5,519,134 | -0.09(-2.50%) |
Jun 06, 2006 | 3.520 | 3.555 | 3.430 | 3.513 | 8,360,287 | -0.06(-1.76%) |
Jun 05, 2006 | 3.659 | 3.681 | 3.543 | 3.576 | 6,891,356 | -0.13(-3.53%) |
Jun 02, 2006 | 3.819 | 3.819 | 3.583 | 3.706 | 6,744,901 | +0.04(+1.03%) |